Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fauquier Bankshares (NQ: FBSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 11.25 11.25 11.25 11.25 144 +0.10(+0.93%)
May 28, 2002 11.25 11.25 11.14 11.14 1,444 +0.14(+1.26%)
May 27, 2002 11.00 11.00 11.00 11.00 577 +0.00(+0.00%)
May 24, 2002 11.00 11.00 11.00 11.00 577 -0.31(-2.75%)
May 23, 2002 11.32 11.32 11.32 11.32 1,300 +0.01(+0.12%)
May 22, 2002 11.32 11.32 11.30 11.30 866 -0.01(-0.12%)
May 21, 2002 11.24 11.32 11.07 11.32 9,102 +0.07(+0.62%)
May 20, 2002 11.05 11.25 11.05 11.25 3,612 +0.17(+1.50%)
May 17, 2002 11.06 11.09 10.73 11.08 1,878 +0.17(+1.52%)
May 16, 2002 20.76 10.91 10.91 10.91 3,756 -10.53(-49.11%)
May 14, 2002 21.11 21.45 21.11 21.45 577 +0.32(+1.51%)
May 13, 2002 21.35 21.35 21.11 21.13 577 -0.23(-1.07%)
May 10, 2002 21.36 21.36 21.36 21.36 288 -0.09(-0.42%)
May 09, 2002 21.11 21.45 21.04 21.45 1,733 +0.00(+0.00%)
May 08, 2002 21.12 21.45 21.12 21.45 288 +0.00(+0.00%)
May 07, 2002 21.45 21.45 21.45 21.45 144 -0.28(-1.31%)
May 06, 2002 21.73 21.73 21.73 21.73 144 -0.06(-0.29%)
May 03, 2002 21.73 21.79 21.45 21.79 2,311 +0.06(+0.29%)
May 02, 2002 21.11 21.79 21.11 21.73 577 -0.06(-0.29%)
May 01, 2002 21.46 21.79 21.46 21.79 433 -0.01(-0.03%)
Apr 30, 2002 21.46 21.80 21.46 21.80 1,444 +0.69(+3.28%)
Apr 29, 2002 20.42 21.46 20.42 21.11 16,037 +0.69(+3.39%)
Apr 26, 2002 20.35 20.42 20.15 20.42 1,300 +0.00(+0.00%)
Apr 25, 2002 20.28 20.42 20.28 20.42 866 +0.16(+0.77%)
Apr 24, 2002 19.90 20.28 19.79 20.26 8,669 +0.71(+3.63%)
Apr 23, 2002 19.90 19.90 19.55 19.55 2,167 -0.35(-1.74%)
Apr 22, 2002 19.10 19.90 18.69 19.90 6,068 +0.79(+4.14%)
Apr 19, 2002 19.11 19.11 19.11 19.11 144 -0.02(-0.12%)
Apr 18, 2002 19.14 19.14 19.13 19.13 1,733 +0.27(+1.43%)
Apr 17, 2002 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
Apr 16, 2002 18.86 18.86 18.86 18.86 144 -0.17(-0.91%)
Apr 15, 2002 19.03 19.03 19.03 19.03 0 +0.00(+0.00%)
Apr 12, 2002 19.03 19.03 19.03 19.03 5,490 -0.17(-0.90%)
Apr 11, 2002 19.03 19.21 19.03 19.21 2,022 +0.03(+0.18%)
Apr 10, 2002 18.86 19.17 18.86 19.17 17,338 +0.42(+2.21%)
Apr 09, 2002 18.67 18.76 18.67 18.76 7,802 +0.07(+0.37%)
Apr 08, 2002 18.40 18.69 18.38 18.69 6,790 -0.03(-0.18%)
Apr 05, 2002 18.69 18.72 18.69 18.72 10,113 +0.35(+1.88%)
Apr 04, 2002 18.36 18.38 18.34 18.38 4,334 -0.31(-1.67%)
Apr 03, 2002 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Apr 02, 2002 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Apr 01, 2002 18.69 18.69 18.69 18.69 1,444 +0.00(+0.00%)
Mar 29, 2002 18.35 18.69 18.35 18.69 1,300 +0.00(+0.00%)
Mar 28, 2002 18.35 18.69 18.35 18.69 1,300 +0.35(+1.89%)
Mar 27, 2002 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Mar 26, 2002 18.58 18.58 18.34 18.34 1,878 -0.35(-1.85%)
Mar 25, 2002 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Mar 22, 2002 18.69 18.69 18.69 18.69 288 +0.00(+0.00%)
Mar 21, 2002 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Mar 20, 2002 18.69 18.69 18.69 18.69 288 +0.10(+0.56%)
Mar 19, 2002 18.58 18.58 18.58 18.58 288 +0.00(+0.00%)
Mar 18, 2002 18.58 18.58 18.58 18.58 21,672 +0.07(+0.37%)
Mar 15, 2002 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Mar 14, 2002 18.51 18.51 18.51 18.51 722 +0.00(+0.00%)
Mar 13, 2002 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Mar 12, 2002 18.34 18.51 18.34 18.51 1,300 +0.00(+0.00%)
Mar 11, 2002 18.51 18.69 18.51 18.51 4,767 -0.17(-0.93%)
Mar 08, 2002 18.51 18.69 18.51 18.69 1,444 +0.00(+0.00%)
Mar 07, 2002 18.58 18.69 18.58 18.69 577 +0.35(+1.89%)
Mar 06, 2002 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Mar 05, 2002 18.34 18.34 18.34 18.34 4,767 +0.14(+0.76%)
Mar 04, 2002 18.06 18.34 18.06 18.20 24,995 +0.05(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.